亚厦股份 sz.002375
4.51
+1.58%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.12 | 4.15 | 4.05 | 4.09 | -0.49% | 0.45 | 0.83% |
| 2025-11-19 | 4.19 | 4.19 | 4.09 | 4.11 | -1.67% | 0.51 | 0.94% |
| 2025-11-18 | 4.23 | 4.26 | 4.14 | 4.18 | -1.18% | 0.58 | 1.06% |
| 2025-11-17 | 4.23 | 4.26 | 4.20 | 4.23 | +0.24% | 0.48 | 0.85% |
| 2025-11-14 | 4.21 | 4.27 | 4.20 | 4.22 | 0.00% | 0.55 | 0.98% |
| 2025-11-13 | 4.24 | 4.25 | 4.18 | 4.22 | -0.71% | 0.49 | 0.87% |
| 2025-11-12 | 4.22 | 4.25 | 4.20 | 4.25 | +0.71% | 0.53 | 0.95% |
| 2025-11-11 | 4.22 | 4.25 | 4.19 | 4.22 | 0.00% | 0.47 | 0.84% |
| 2025-11-10 | 4.17 | 4.23 | 4.14 | 4.22 | +1.20% | 0.52 | 0.93% |
| 2025-11-07 | 4.17 | 4.20 | 4.15 | 4.17 | 0.00% | 0.44 | 0.79% |
| 2025-11-06 | 4.21 | 4.21 | 4.14 | 4.17 | -0.71% | 0.60 | 1.08% |
| 2025-11-05 | 4.13 | 4.23 | 4.10 | 4.20 | +1.45% | 0.81 | 1.46% |
| 2025-11-04 | 4.06 | 4.16 | 4.06 | 4.14 | +1.97% | 0.84 | 1.54% |
| 2025-11-03 | 4.04 | 4.08 | 4.03 | 4.06 | +0.74% | 0.55 | 1.03% |
| 2025-10-31 | 4.03 | 4.05 | 4.00 | 4.03 | +1.77% | 0.73 | 1.36% |
| 2025-10-30 | 4.03 | 4.04 | 3.95 | 3.96 | -1.49% | 0.58 | 1.09% |
| 2025-10-29 | 4.01 | 4.03 | 3.95 | 4.02 | -0.25% | 0.55 | 1.03% |
| 2025-10-28 | 4.02 | 4.06 | 4.01 | 4.03 | 0.00% | 0.45 | 0.85% |
| 2025-10-27 | 4.05 | 4.06 | 3.99 | 4.03 | -0.49% | 0.62 | 1.15% |
| 2025-10-24 | 4.11 | 4.13 | 4.03 | 4.05 | -1.46% | 0.68 | 1.26% |